Stockscreener 앱 받기
0.2632
6.00%
-0.0168
시간 외 거래:
.27
0.0068
+2.58%
Energous Corp 주식 (WATT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.275 | $0.2605 | $0.0145 | 609,558.0 | -6.00% |
| 2025-05-20 | $0.2862 | $0.2612 | $0.025 | 921,681.0 | +4.63% |
| 2025-05-19 | $0.272 | $0.255 | $0.017 | 581,360.0 | -0.15% |
| 2025-05-16 | $0.2817 | $0.253 | $0.0287 | 970,658.0 | +1.21% |
| 2025-05-15 | $0.2699 | $0.25 | $0.0199 | 1,431,165.0 | -3.88% |
| 2025-05-14 | $0.2803 | $0.2485 | $0.0318 | 29,229,508.0 | -5.59% |
| 2025-05-13 | $0.33 | $0.28 | $0.05 | 900,883.0 | +3.95% |
| 2025-05-12 | $0.30 | $0.2721 | $0.0279 | 846,852.0 | -1.27% |
| 2025-05-09 | $0.2971 | $0.2801 | $0.017 | 347,633.0 | +1.43% |
| 2025-05-08 | $0.2888 | $0.27 | $0.0188 | 282,354.0 | +1.71% |
| 2025-05-07 | $0.2888 | $0.2538 | $0.035 | 346,535.0 | -3.30% |
| 2025-05-06 | $0.2921 | $0.2755 | $0.0166 | 401,651.0 | +0.00% |
| 2025-05-05 | $0.3089 | $0.2812 | $0.0277 | 192,627.0 | -0.70% |
| 2025-05-02 | $0.2985 | $0.2789 | $0.0196 | 307,066.0 | -1.03% |
| 2025-05-01 | $0.3055 | $0.286 | $0.0195 | 580,656.0 | +1.75% |
| 2025-04-30 | $0.2919 | $0.2733 | $0.0186 | 214,561.0 | +1.79% |
| 2025-04-29 | $0.30 | $0.27 | $0.03 | 310,682.0 | -2.37% |
| 2025-04-28 | $0.3022 | $0.285 | $0.0172 | 262,535.0 | -2.78% |
| 2025-04-25 | $0.305 | $0.2865 | $0.0185 | 494,400.0 | -1.67% |
| 2025-04-24 | $0.30 | $0.2801 | $0.0199 | 742,200.0 | +5.63% |
| 2025-04-23 | $0.293 | $0.2761 | $0.0169 | 442,774.0 | +2.20% |
| 2025-04-22 | $0.28 | $0.2513 | $0.0288 | 511,008.0 | +10.94% |
Energous Corp 주식 (WATT) 연도별 가격 이력
이 심층 분석에서는 Energous Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WATT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energous Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energous Corp 주식 (WATT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.33 | $0.2485 | $0.0815 | 38,559,745.0 | -7.65% |
| 2025-04 | $0.3127 | $0.1224 | $0.1903 | 17,974,432.0 | +4.51% |
| 2025-03 | $0.379 | $0.258 | $0.121 | 12,491,911.0 | -23.95% |
| 2025-02 | $0.49 | $0.34 | $0.15 | 14,318,363.0 | -23.70% |
| 2025-01 | $1.44 | $0.431 | $1.01 | 101,203,658.0 | -53.47% |
Energous Corp 주식 (WATT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.70 | $0.2803 | $2.42 | 250,012,495.0 | +420.63% |
| 2024-11 | $0.60 | $0.45 | $0.15 | 2,276,943.0 | -11.46% |
| 2024-10 | $0.65 | $0.54 | $0.11 | 4,401,258.0 | -2.76% |
| 2024-09 | $0.91 | $0.55 | $0.36 | 5,672,823.0 | -33.20% |
| 2024-08 | $1.09 | $0.7001 | $0.3899 | 1,989,522.0 | -2.95% |
| 2024-07 | $1.11 | $0.63 | $0.48 | 1,998,424.0 | -16.34% |
| 2024-06 | $1.46 | $0.94 | $0.52 | 630,045.0 | -22.14% |
| 2024-05 | $1.63 | $1.33 | $0.30 | 668,239.0 | +0.72% |
| 2024-04 | $2.09 | $1.30 | $0.79 | 1,125,110.0 | -31.53% |
| 2024-03 | $2.19 | $1.61 | $0.58 | 1,502,041.0 | -3.33% |
| 2024-02 | $2.75 | $1.60 | $1.15 | 1,908,571.0 | +18.64% |
| 2024-01 | $1.96 | $1.59 | $0.37 | 818,184.0 | -3.28% |
Energous Corp 주식 (WATT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.28 | $1.75 | $0.53 | 876,219.0 | -9.41% |
| 2023-11 | $2.67 | $1.64 | $1.03 | 1,633,915.0 | +20.81% |
| 2023-10 | $1.96 | $1.51 | $0.45 | 504,265.0 | +4.50% |
| 2023-09 | $2.10 | $1.56 | $0.549 | 911,419.0 | -20.00% |
| 2023-08 | $3.15 | $0.17 | $2.98 | 11,898,900.0 | +710.04% |
| 2023-07 | $0.28 | $0.207 | $0.073 | 15,300,174.0 | +2.88% |
| 2023-06 | $0.3832 | $0.18 | $0.2032 | 17,175,882.0 | -19.97% |
| 2023-05 | $0.4025 | $0.29 | $0.1125 | 5,368,620.0 | -20.11% |
| 2023-04 | $0.5588 | $0.33 | $0.2288 | 6,332,998.0 | -30.48% |
| 2023-03 | $0.688 | $0.4505 | $0.2375 | 9,375,377.0 | -7.53% |
| 2023-02 | $0.87 | $0.58 | $0.29 | 6,290,280.0 | -28.78% |
| 2023-01 | $0.92 | $0.80 | $0.12 | 4,278,961.0 | -1.91% |
0.11%
0.14%
자본화:
|
볼륨(24시간):